119.06
-2.42(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 122.19 | 119.06 | 119.06 | 125.98 | 118 | 13,750 |
| August 14, 2025 | 124 | 121.48 | 121.48 | 126 | 121.15 | 3,152 |
| August 13, 2025 | 126 | 123.09 | 123.09 | 126.9 | 122.25 | 5,750 |
| August 12, 2025 | 128 | 127.53 | 127.53 | 128.7 | 124.52 | 5,175 |
| August 11, 2025 | 125.15 | 125.63 | 125.63 | 127.38 | 123.31 | 4,383 |
| August 08, 2025 | 125.41 | 122.69 | 122.69 | 127.09 | 122.5 | 2,519 |
| August 07, 2025 | 130.81 | 125.41 | 125.41 | 130.81 | 124.5 | 5,679 |
| August 06, 2025 | 127.32 | 128.86 | 128.86 | 131 | 122.82 | 7,688 |
| August 05, 2025 | 126.73 | 125.86 | 125.86 | 127.9 | 125.61 | 1,592 |
| August 04, 2025 | 127.24 | 125.41 | 125.41 | 128.16 | 125 | 4,658 |
| August 01, 2025 | 127 | 126.97 | 126.97 | 130.97 | 125.15 | 10,653 |
| July 31, 2025 | 132.4 | 129.29 | 129.29 | 132.93 | 128 | 9,856 |
| July 30, 2025 | 135.26 | 131.96 | 131.96 | 135.65 | 130.5 | 7,105 |
| July 29, 2025 | 135.01 | 133.05 | 133.05 | 135.01 | 132.6 | 3,978 |
| July 28, 2025 | 133.6 | 134.29 | 134.29 | 135.74 | 132.06 | 6,047 |
| July 25, 2025 | 137.94 | 133.1 | 133.1 | 137.94 | 132.01 | 13,158 |
| July 24, 2025 | 139.01 | 136.36 | 136.36 | 141 | 136.2 | 9,330 |
| July 23, 2025 | 139.44 | 138.56 | 138.56 | 139.9 | 136.98 | 9,201 |
| July 22, 2025 | 137.55 | 137.86 | 137.86 | 139.8 | 136.05 | 2,922 |
| July 21, 2025 | 140.12 | 137.98 | 137.98 | 140.87 | 137.31 | 7,811 |
| July 18, 2025 | 138.02 | 139.1 | 139.1 | 141.86 | 138.02 | 18,474 |
| July 17, 2025 | 139.31 | 138.48 | 138.48 | 139.95 | 137.7 | 10,523 |
| July 16, 2025 | 136.4 | 136.65 | 136.65 | 139.8 | 135.99 | 16,255 |
| July 15, 2025 | 136 | 136.93 | 136.93 | 139.9 | 136 | 4,981 |
| July 14, 2025 | 143 | 137.14 | 137.14 | 143 | 136.5 | 9,148 |
| July 11, 2025 | 138.22 | 140.41 | 140.41 | 141.18 | 137.49 | 10,242 |
| July 10, 2025 | 139.7 | 137.94 | 137.94 | 140.94 | 137.49 | 5,307 |
| July 09, 2025 | 140 | 138.58 | 138.58 | 141.26 | 138 | 5,320 |
| July 08, 2025 | 139 | 141.7 | 141.7 | 148.99 | 136.1 | 59,852 |
| July 07, 2025 | 137 | 136.54 | 136.54 | 138.77 | 135.5 | 7,776 |
| July 04, 2025 | 141 | 137.8 | 137.8 | 141.3 | 136 | 10,731 |
| July 03, 2025 | 140.45 | 137.79 | 137.79 | 140.63 | 136.21 | 9,958 |
| July 02, 2025 | 141.18 | 140 | 140 | 142.55 | 136.41 | 18,120 |
| July 01, 2025 | 136.56 | 139.33 | 139.33 | 140 | 135.75 | 14,810 |
| June 30, 2025 | 138.13 | 135.72 | 135.72 | 138.99 | 135 | 11,186 |
| June 27, 2025 | 136.67 | 136.3 | 136.3 | 138.8 | 136.1 | 5,904 |
| June 26, 2025 | 138.54 | 136.42 | 136.42 | 138.9 | 134.46 | 7,618 |
| June 25, 2025 | 135.14 | 135.83 | 135.83 | 137.79 | 134 | 10,816 |
| June 24, 2025 | 135.84 | 135.1 | 135.1 | 138 | 133.42 | 11,767 |
| June 23, 2025 | 131.5 | 131.65 | 131.65 | 134 | 129.74 | 15,410 |
| June 20, 2025 | 135.01 | 134.35 | 134.35 | 137.4 | 131 | 14,924 |
| June 19, 2025 | 139.42 | 134.98 | 134.98 | 139.79 | 133.85 | 14,760 |
| June 18, 2025 | 137.01 | 138.04 | 138.04 | 141.7 | 136.1 | 28,243 |
| June 17, 2025 | 136.52 | 137.07 | 137.07 | 139.5 | 136.01 | 13,121 |
| June 16, 2025 | 139.5 | 136.83 | 136.83 | 139.5 | 135 | 9,797 |
| June 13, 2025 | 140.25 | 137.01 | 137.01 | 140.25 | 134.01 | 18,035 |
| June 12, 2025 | 144.7 | 142.42 | 142.42 | 144.71 | 140.2 | 24,812 |
| June 11, 2025 | 142.4 | 144.7 | 144.7 | 146 | 138.95 | 35,187 |
| June 10, 2025 | 144.9 | 139.71 | 139.71 | 144.9 | 138.93 | 12,682 |
| June 09, 2025 | 137.3 | 142.62 | 142.62 | 145.25 | 135.01 | 51,257 |
| June 06, 2025 | 135.2 | 135.18 | 135.18 | 137.86 | 133.9 | 12,607 |
| June 05, 2025 | 135.01 | 135.58 | 135.58 | 138.84 | 134.22 | 9,500 |
| June 04, 2025 | 137.92 | 135.01 | 135.01 | 137.92 | 133.35 | 5,814 |
| June 03, 2025 | 137.31 | 135.84 | 135.84 | 138.16 | 135.05 | 6,240 |
| June 02, 2025 | 140.1 | 136.51 | 136.51 | 140.1 | 130 | 19,980 |
| May 30, 2025 | 143 | 142.7 | 142.7 | 144 | 139.75 | 15,367 |
| May 29, 2025 | 143.99 | 143.57 | 143.57 | 144.75 | 141 | 8,293 |
| May 28, 2025 | 144.25 | 142.73 | 142.73 | 144.25 | 140.61 | 17,154 |
| May 27, 2025 | 142.65 | 141.43 | 141.43 | 142.65 | 139.51 | 11,263 |
| May 26, 2025 | 142.57 | 142.35 | 142.35 | 143.75 | 140 | 5,229 |